亿帆医药 sz.002019
10.23
-0.68%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.60 | 13.03 | 12.52 | 12.81 | +2.07% | 2.18 | 2.01% |
| 2026-01-16 | 12.69 | 12.75 | 12.47 | 12.55 | -1.03% | 1.44 | 1.36% |
| 2026-01-15 | 12.65 | 12.78 | 12.58 | 12.68 | -0.24% | 1.25 | 1.18% |
| 2026-01-14 | 12.81 | 13.00 | 12.58 | 12.71 | -1.24% | 2.73 | 2.53% |
| 2026-01-13 | 13.07 | 13.28 | 12.83 | 12.87 | -1.15% | 2.94 | 2.68% |
| 2026-01-12 | 12.90 | 13.07 | 12.78 | 13.02 | +1.09% | 2.38 | 2.19% |
| 2026-01-09 | 12.76 | 12.93 | 12.64 | 12.88 | +1.10% | 2.16 | 2.01% |
| 2026-01-08 | 12.82 | 12.92 | 12.72 | 12.74 | -0.23% | 1.39 | 1.29% |
| 2026-01-07 | 12.71 | 12.93 | 12.65 | 12.77 | +0.39% | 1.84 | 1.71% |
| 2026-01-06 | 12.77 | 12.83 | 12.63 | 12.72 | +0.95% | 2.06 | 1.92% |
| 2026-01-05 | 12.28 | 12.76 | 12.09 | 12.60 | +5.35% | 3.45 | 3.29% |
| 2025-12-31 | 11.78 | 12.02 | 11.66 | 11.96 | +1.61% | 1.34 | 1.34% |
| 2025-12-30 | 11.75 | 11.84 | 11.69 | 11.77 | 0.00% | 0.76 | 0.77% |
| 2025-12-29 | 11.83 | 11.89 | 11.76 | 11.77 | -0.84% | 0.82 | 0.83% |
| 2025-12-26 | 11.94 | 11.98 | 11.83 | 11.87 | -0.59% | 0.81 | 0.81% |
| 2025-12-25 | 11.95 | 11.98 | 11.87 | 11.94 | +0.17% | 0.80 | 0.79% |
| 2025-12-24 | 11.77 | 11.95 | 11.76 | 11.92 | +1.10% | 0.97 | 0.96% |
| 2025-12-23 | 11.94 | 11.99 | 11.77 | 11.79 | -1.09% | 0.93 | 0.94% |
| 2025-12-22 | 12.04 | 12.09 | 11.92 | 11.92 | -0.67% | 0.88 | 0.87% |
| 2025-12-19 | 11.92 | 12.11 | 11.89 | 12.00 | +0.76% | 0.87 | 0.86% |